Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketwise Inc (NQ: MKTW )

0.5800 -0.0300 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.250 9.500 8.250 9.020 878,740 +0.74(+8.94%)
Aug 30, 2021 7.380 8.450 7.350 8.280 783,971 +0.91(+12.35%)
Aug 27, 2021 7.250 7.780 7.210 7.370 1,359,595 +0.20(+2.79%)
Aug 26, 2021 6.900 7.380 6.770 7.170 1,756,639 +0.27(+3.91%)
Aug 25, 2021 6.960 7.100 6.550 6.900 2,974,443 +0.10(+1.47%)
Aug 24, 2021 6.950 7.150 6.760 6.800 2,421,603 +0.01(+0.15%)
Aug 23, 2021 8.150 8.150 6.600 6.790 4,978,018 -1.36(-16.69%)
Aug 20, 2021 8.380 8.450 7.890 8.150 286,560 -0.25(-2.98%)
Aug 19, 2021 9.200 9.690 8.320 8.400 250,291 -0.87(-9.39%)
Aug 18, 2021 9.570 9.990 9.020 9.270 257,153 -0.09(-0.96%)
Aug 17, 2021 9.010 9.940 8.780 9.360 297,609 +0.40(+4.46%)
Aug 16, 2021 10.09 10.09 8.770 8.960 188,789 -1.07(-10.67%)
Aug 13, 2021 10.94 11.60 9.200 10.03 386,851 -0.79(-7.30%)
Aug 12, 2021 12.50 12.74 9.800 10.82 549,692 -1.48(-12.03%)
Aug 11, 2021 13.19 13.19 12.15 12.30 229,185 -0.79(-6.04%)
Aug 10, 2021 13.40 13.40 12.45 13.09 247,392 -0.33(-2.46%)
Aug 09, 2021 12.76 13.71 12.14 13.42 229,551 +0.65(+5.09%)
Aug 06, 2021 12.99 13.28 12.54 12.77 61,705 -0.06(-0.47%)
Aug 05, 2021 13.35 13.97 12.60 12.83 193,803 -0.52(-3.90%)
Aug 04, 2021 13.30 14.37 12.84 13.35 210,666 -0.18(-1.33%)
Aug 03, 2021 15.07 15.30 12.05 13.53 436,746 -1.53(-10.16%)
Aug 02, 2021 15.10 15.99 14.28 15.06 299,873 +0.99(+7.04%)
Jul 30, 2021 12.80 16.97 12.55 14.07 974,122 +0.28(+2.03%)
Jul 29, 2021 11.25 14.00 11.25 13.79 527,847 +2.59(+23.12%)
Jul 28, 2021 11.01 11.24 10.56 11.20 176,485 +0.04(+0.36%)
Jul 27, 2021 12.00 12.12 10.97 11.16 383,171 -0.64(-5.42%)
Jul 26, 2021 10.96 12.00 10.95 11.80 584,705 +0.88(+8.01%)
Jul 23, 2021 10.33 11.20 10.10 10.93 359,060 +0.88(+8.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.